Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.043 7.484 6.967 7.391 16,387,848 +0.07(+1.01%)
Jan 30, 2008 7.356 7.843 7.169 7.317 12,988,722 -0.03(-0.46%)
Jan 29, 2008 7.428 7.430 7.257 7.351 11,459,224 +0.15(+2.09%)
Jan 28, 2008 7.032 7.285 6.947 7.200 10,512,888 +0.18(+2.59%)
Jan 25, 2008 7.282 7.328 6.981 7.018 6,464,407 -0.16(-2.30%)
Jan 24, 2008 7.066 7.208 7.032 7.183 11,053,248 +0.26(+3.74%)
Jan 23, 2008 6.688 6.944 6.429 6.924 22,280,496 -0.14(-2.01%)
Jan 22, 2008 6.685 7.257 6.611 7.066 19,676,642 -0.10(-1.43%)
Jan 21, 2008 7.450 7.521 6.944 7.169 0 +0.00(+0.00%)
Jan 18, 2008 7.450 7.521 6.944 7.169 13,911,842 -0.07(-0.94%)
Jan 17, 2008 7.803 7.934 7.117 7.237 15,839,115 -0.39(-5.07%)
Jan 16, 2008 7.891 7.991 7.328 7.624 20,674,280 -0.55(-6.78%)
Jan 15, 2008 8.326 8.326 8.048 8.179 7,600,253 -0.36(-4.23%)
Jan 14, 2008 8.289 8.588 8.289 8.540 9,515,570 +0.21(+2.49%)
Jan 11, 2008 8.264 8.452 8.221 8.332 6,952,585 -0.04(-0.44%)
Jan 10, 2008 8.090 8.463 8.053 8.369 16,451,700 +0.26(+3.26%)
Jan 09, 2008 7.888 8.110 7.800 8.105 11,908,481 +0.34(+4.40%)
Jan 08, 2008 7.840 8.093 7.743 7.763 12,334,185 -0.14(-1.80%)
Jan 07, 2008 8.050 8.050 7.638 7.905 11,983,251 -0.16(-2.01%)
Jan 04, 2008 8.204 8.235 7.982 8.068 6,025,742 -0.26(-3.18%)
Jan 03, 2008 8.335 8.443 8.164 8.332 9,185,816 +0.17(+2.06%)
Jan 02, 2008 8.292 8.335 8.028 8.164 6,464,969 -0.09(-1.07%)
Jan 01, 2008 8.278 8.346 8.179 8.252 0 +0.00(+0.00%)
Dec 31, 2007 8.278 8.346 8.179 8.252 3,356,731 -0.11(-1.33%)
Dec 28, 2007 8.506 8.526 8.304 8.363 5,885,660 -0.07(-0.84%)
Dec 27, 2007 8.417 8.500 8.395 8.435 3,872,114 -0.07(-0.87%)
Dec 26, 2007 8.398 8.523 8.392 8.508 5,306,361 +0.02(+0.23%)
Dec 24, 2007 8.517 8.628 8.392 8.489 2,301,298 +0.11(+1.29%)
Dec 21, 2007 8.181 8.472 8.127 8.380 11,616,288 +0.34(+4.17%)
Dec 20, 2007 8.159 8.210 7.891 8.045 11,492,342 +0.04(+0.50%)
Dec 19, 2007 7.934 8.099 7.814 8.005 11,101,204 +0.22(+2.81%)
Dec 18, 2007 7.888 7.959 7.581 7.786 9,067,779 +0.21(+2.78%)
Dec 17, 2007 7.817 7.831 7.490 7.575 6,758,118 -0.29(-3.65%)
Dec 14, 2007 7.829 7.982 7.743 7.863 5,500,758 -0.15(-1.81%)
Dec 13, 2007 8.045 8.082 7.851 8.008 6,833,201 -0.27(-3.30%)
Dec 12, 2007 8.281 8.608 8.107 8.281 8,137,013 +0.10(+1.22%)
Dec 11, 2007 8.651 8.673 8.139 8.181 8,835,878 -0.35(-4.13%)
Dec 10, 2007 8.534 8.671 8.508 8.534 5,554,303 +0.03(+0.30%)
Dec 07, 2007 8.307 8.531 8.307 8.508 6,182,869 +0.15(+1.77%)
Dec 06, 2007 8.056 8.423 8.056 8.361 7,468,281 +0.24(+3.01%)
Dec 05, 2007 8.184 8.241 8.017 8.116 9,771,442 +0.17(+2.15%)
Dec 04, 2007 7.922 7.999 7.860 7.945 6,388,022 -0.12(-1.48%)
Dec 03, 2007 8.045 8.187 7.968 8.065 5,959,692 +0.07(+0.85%)
Nov 30, 2007 8.036 8.272 7.922 7.996 11,461,411 +0.19(+2.48%)
Nov 29, 2007 7.880 8.056 7.732 7.803 10,936,571 +0.03(+0.40%)
Nov 28, 2007 7.669 7.823 7.632 7.772 11,943,240 +0.50(+6.84%)
Nov 27, 2007 7.371 7.376 7.106 7.274 11,527,815 +0.04(+0.55%)
Nov 26, 2007 7.561 7.629 7.163 7.234 12,650,528 -0.41(-5.39%)
Nov 23, 2007 7.610 7.695 7.557 7.647 5,266,990 -0.08(-1.07%)
Nov 21, 2007 7.891 7.911 7.573 7.729 11,411,338 -0.42(-5.10%)
Nov 20, 2007 8.207 8.398 8.014 8.144 7,689,229 +0.05(+0.63%)
Nov 19, 2007 8.437 8.437 8.014 8.093 8,650,301 -0.45(-5.26%)
Nov 16, 2007 8.608 8.733 8.344 8.543 10,850,010 +0.30(+3.66%)
Nov 15, 2007 8.443 8.548 7.979 8.241 7,900,109 -0.26(-3.11%)
Nov 14, 2007 8.654 8.705 8.417 8.506 8,575,847 +0.19(+2.26%)
Nov 13, 2007 7.940 8.378 7.940 8.318 8,892,703 +0.55(+7.07%)
Nov 12, 2007 8.102 8.210 7.661 7.769 10,576,340 -0.49(-5.92%)
Nov 09, 2007 8.207 8.435 8.053 8.258 8,951,405 -0.24(-2.88%)
Nov 08, 2007 8.520 8.790 8.258 8.503 11,264,413 -0.01(-0.17%)
Nov 07, 2007 8.898 8.986 8.489 8.517 12,534,294 -0.40(-4.50%)
Nov 06, 2007 8.961 9.060 8.793 8.918 10,443,341 +0.19(+2.15%)
Nov 05, 2007 8.585 8.867 8.463 8.730 9,333,853 +0.16(+1.89%)
Nov 02, 2007 8.762 8.799 8.329 8.568 5,088,447 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.